Skip to main content
Vanguard Russell 2000 Value ETF (VTWV)
NASDAQ: VTWV · Real-Time Price · USD
142.95
-3.29 (-2.25%)
Feb 21, 2025, 4:00 PM EST - Market closed

VTWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025147.11147.29142.70142.95142.95-2.25%43,285
Feb 20, 2025147.08147.08145.43146.24146.24-0.71%9,977
Feb 19, 2025147.23147.66146.75147.28147.28-0.58%16,651
Feb 18, 2025147.53148.25147.25148.14148.140.52%14,796
Feb 14, 2025148.26149.13147.37147.37147.37-0.22%9,529
Feb 13, 2025146.72147.69146.19147.69147.691.08%11,336
Feb 12, 2025146.27146.55145.38146.11146.11-1.19%23,312
Feb 11, 2025146.41147.90146.41147.87147.870.20%14,766
Feb 10, 2025148.17148.17146.89147.57147.570.22%19,719
Feb 7, 2025148.97148.97146.42147.25147.25-1.08%86,843
Feb 6, 2025149.74149.74148.10148.86148.86-0.10%14,291
Feb 5, 2025148.09149.01147.63149.01149.011.02%12,413
Feb 4, 2025145.18147.52145.05147.51147.511.57%18,790
Feb 3, 2025144.30146.67143.79145.23145.23-1.50%62,758
Jan 31, 2025149.19149.59146.92147.44147.44-1.01%38,351
Jan 30, 2025148.57149.78147.78148.94148.941.15%58,752
Jan 29, 2025147.60148.72146.22147.24147.24-0.45%39,298
Jan 28, 2025148.90148.90147.39147.90147.90-0.44%17,146
Jan 27, 2025147.26150.19147.26148.56148.560.26%33,824
Jan 24, 2025147.88148.86147.50148.17148.170.15%48,224
Jan 23, 2025147.17148.26147.16147.95147.950.21%17,154
Jan 22, 2025148.96149.06147.64147.64147.64-1.07%15,364
Jan 21, 2025147.90149.24147.90149.24149.241.41%24,062
Jan 17, 2025147.00147.88146.56147.17147.170.36%17,104
Jan 16, 2025146.68146.93145.59146.63146.630.10%24,096
Jan 15, 2025146.90147.17145.82146.49146.491.79%34,951
Jan 14, 2025142.82143.92142.06143.92143.921.47%18,487
Jan 13, 2025139.58141.84139.58141.84141.840.85%49,328
Jan 10, 2025142.45142.45140.10140.65140.65-2.46%81,210
Jan 8, 2025143.91144.38142.59144.20144.20-0.19%25,602
Jan 7, 2025146.62146.65143.87144.48144.48-0.77%39,099
Jan 6, 2025146.87147.57145.36145.60145.60-0.23%31,548
Jan 3, 2025144.88146.17144.03145.93145.931.05%26,328
Jan 2, 2025145.26146.75143.73144.42144.42-0.13%46,303
Dec 31, 2024144.70146.10144.19144.61144.610.37%38,274
Dec 30, 2024143.65144.77142.54144.08144.08-0.63%35,963
Dec 27, 2024146.33146.83143.83144.99144.99-1.34%33,940
Dec 26, 2024145.34147.11144.22146.96146.960.80%28,618
Dec 24, 2024144.70145.80143.93145.80145.800.91%11,338
Dec 23, 2024144.18144.57143.26144.49144.49-0.70%39,418
Dec 20, 2024143.43147.03142.95145.51144.690.91%39,581
Dec 19, 2024146.73147.35144.08144.20143.38-0.65%51,825
Dec 18, 2024152.09152.98144.00145.14144.32-4.43%62,257
Dec 17, 2024153.35153.55151.60151.87151.01-1.33%35,806
Dec 16, 2024153.36154.48153.33153.91153.040.30%15,419
Dec 13, 2024154.09154.10152.75153.45152.58-0.73%16,582
Dec 12, 2024155.80156.04154.51154.58153.70-1.25%13,499
Dec 11, 2024157.19157.19156.05156.54155.650.40%20,306
Dec 10, 2024155.00157.07154.81155.92155.04-0.08%11,179
Dec 9, 2024157.02158.39156.05156.05155.17-0.11%38,898
Dec 6, 2024157.26157.26155.82156.23155.340.14%31,561
Dec 5, 2024157.79157.90156.00156.00155.12-1.12%83,587
Dec 4, 2024157.92158.17156.69157.76156.870.07%33,035
Dec 3, 2024158.98158.98157.39157.65156.76-0.84%16,343
Dec 2, 2024159.10159.53157.55158.98158.08-0.22%29,162
Nov 29, 2024159.99159.99158.80159.33158.430.36%22,023
Nov 27, 2024159.45160.40158.77158.77157.870.34%16,986
Nov 26, 2024159.30159.30157.77158.23157.33-1.06%40,990
Nov 25, 2024159.10161.65159.10159.92159.011.70%37,827
Nov 22, 2024155.36157.59154.18157.24156.351.60%34,424
Nov 21, 2024152.88155.03152.60154.76153.881.60%34,810
Nov 20, 2024152.42152.51150.99152.32151.46-0.05%39,819
Nov 19, 2024150.67152.50150.18152.40151.540.03%27,901
Nov 18, 2024152.57153.33152.00152.36151.500.14%67,142
Nov 15, 2024153.59153.85151.63152.14151.28-1.11%39,459
Nov 14, 2024155.62155.95153.05153.84152.97-0.89%39,989
Nov 13, 2024157.59157.90155.00155.22154.34-0.81%26,412
Nov 12, 2024158.25159.38156.28156.49155.60-1.80%23,025
Nov 11, 2024157.50159.84157.50159.36158.461.62%33,871
Nov 8, 2024156.00156.95155.58156.82155.930.66%22,557
Nov 7, 2024157.53157.83155.48155.79154.91-1.13%28,544
Nov 6, 2024153.03157.90153.03157.57156.686.31%64,200
Nov 5, 2024145.46148.22145.46148.22147.381.93%23,028
Nov 4, 2024144.51146.53144.28145.41144.590.36%18,650
Nov 1, 2024145.84146.13144.45144.89144.07-0.03%17,624
Oct 31, 2024146.80147.58144.86144.93144.11-1.40%27,249
Oct 30, 2024146.53148.74146.53146.99146.160.01%25,676
Oct 29, 2024146.57146.98145.91146.98146.15-0.37%30,057
Oct 28, 2024146.50147.80146.44147.53146.691.74%25,683
Oct 25, 2024146.71146.97145.00145.00144.18-0.77%17,132
Oct 24, 2024146.09146.57145.21146.12145.290.24%19,398
Oct 23, 2024146.31146.31144.39145.77144.94-0.58%23,423
Oct 22, 2024146.29146.67146.01146.62145.79-0.24%14,531
Oct 21, 2024149.89149.89146.83146.98146.15-2.01%16,507
Oct 18, 2024150.65150.65149.74149.99149.14-0.26%17,432
Oct 17, 2024150.60150.60149.29150.38149.530.03%29,405
Oct 16, 2024148.97150.60148.97150.33149.481.58%13,743
Oct 15, 2024147.03149.63146.77147.99147.150.43%22,705
Oct 14, 2024146.36147.49145.79147.35146.520.52%17,728
Oct 11, 2024143.80146.61143.80146.59145.762.01%14,717
Oct 10, 2024143.41143.72142.59143.69142.88-0.43%19,889
Oct 9, 2024143.85145.04143.85144.31143.490.13%18,380
Oct 8, 2024143.69144.33143.43144.12143.30-0.26%20,689
Oct 7, 2024145.08145.08143.49144.50143.68-0.58%14,058
Oct 4, 2024145.59145.83144.39145.34144.521.11%26,124
Oct 3, 2024143.47144.03142.83143.75142.94-0.39%31,184
Oct 2, 2024144.31145.33144.07144.31143.49-0.31%24,633
Oct 1, 2024146.72146.72144.06144.76143.94-1.62%54,088
Sep 30, 2024146.39147.34145.83147.15146.320.34%39,615
Sep 27, 2024146.79147.98146.11146.65145.820.65%33,473